Australia markets closed

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.24-0.17 (-2.02%)
At close: 04:00PM EST
8.24 0.00 (0.00%)
After hours: 04:20PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20238.358.398.198.248.24630,716
07 Dec 20238.208.418.138.418.41837,800
06 Dec 20238.508.528.148.228.221,057,200
05 Dec 20238.318.408.208.378.37853,500
04 Dec 20238.688.708.288.358.351,097,500
01 Dec 20238.718.858.408.788.781,112,000
30 Nov 20238.608.768.448.698.691,147,100
29 Nov 20238.558.748.508.598.59721,200
28 Nov 20238.468.678.418.488.48891,900
27 Nov 20238.458.648.448.498.49836,000
24 Nov 20238.458.618.458.528.52194,400
22 Nov 20238.728.828.458.458.451,058,100
21 Nov 20238.828.918.588.688.68958,300
20 Nov 20238.348.598.318.498.491,086,400
17 Nov 20238.078.418.028.348.34811,600
16 Nov 20238.228.227.958.048.04687,500
15 Nov 20238.188.318.128.168.16837,200
14 Nov 20238.008.347.938.158.15863,800
13 Nov 20237.888.007.747.747.74884,400
10 Nov 20237.687.987.627.867.86708,600
09 Nov 20238.008.027.587.667.661,114,700
08 Nov 20238.268.367.708.018.011,348,000
07 Nov 20238.608.778.558.698.69922,700
06 Nov 20238.748.748.438.588.58543,100
03 Nov 20238.708.818.618.738.73763,200
02 Nov 20238.478.608.408.548.54803,500
01 Nov 20238.378.428.228.338.331,094,000
31 Oct 20238.538.658.298.408.40811,300
30 Oct 20238.498.618.328.558.55424,300
27 Oct 20238.568.588.268.408.40914,200
26 Oct 20238.588.598.318.498.49586,800
25 Oct 20238.798.828.508.528.52906,900
24 Oct 20238.789.108.748.898.89999,300
23 Oct 20238.748.908.618.728.72653,600
20 Oct 20238.438.928.428.888.88869,200
19 Oct 20239.489.558.308.418.411,765,800
18 Oct 20239.629.649.519.519.51503,400
17 Oct 20239.449.709.449.689.68624,900
16 Oct 20239.319.629.299.549.541,447,500
13 Oct 20239.439.509.369.409.40710,900
12 Oct 20239.599.599.429.439.43586,500
11 Oct 20239.629.699.469.619.61621,600
10 Oct 20239.269.659.269.609.60943,200
09 Oct 20239.189.318.949.249.241,126,700
06 Oct 20239.159.529.159.459.45654,000
05 Oct 20239.399.399.189.239.23668,400
04 Oct 20239.799.829.249.399.391,408,200
03 Oct 20239.609.879.609.809.801,200,100
02 Oct 20239.639.729.459.689.68733,500
29 Sept 20239.649.719.599.639.63591,800
28 Sept 20239.529.639.429.569.56739,100
27 Sept 20239.529.689.479.559.55536,600
26 Sept 20239.829.859.599.599.59891,700
25 Sept 20239.8410.289.799.899.891,170,400
22 Sept 20239.9410.219.919.939.931,082,200
21 Sept 202310.1010.179.849.849.841,332,700
20 Sept 20239.8410.209.7810.1210.121,418,000
19 Sept 202310.1110.209.739.809.80885,800
18 Sept 202310.3910.4910.0510.1110.111,413,400
15 Sept 202310.4010.8410.2510.4510.459,086,900
14 Sept 202310.0810.3910.0810.2210.22971,800
13 Sept 202310.0910.2210.0110.0210.02926,800
12 Sept 202310.0010.2710.0010.0210.021,027,600
11 Sept 20239.5010.019.5010.0010.001,923,100
08 Sept 20239.449.489.339.399.39628,000
07 Sept 20239.429.499.329.419.41590,100
06 Sept 20239.669.679.499.579.57588,300
05 Sept 20239.769.909.679.699.69912,200
01 Sept 20239.779.899.649.849.84895,200
31 Aug 20239.659.789.619.769.76777,900
30 Aug 20239.599.649.519.639.63777,700
29 Aug 20239.389.659.319.599.59870,500
28 Aug 20239.839.909.309.389.381,264,500
25 Aug 20239.989.989.779.799.791,284,300
24 Aug 20239.9710.009.849.919.91756,500
23 Aug 20239.8510.019.819.959.95631,700
22 Aug 20239.679.889.659.819.81886,700
21 Aug 20239.309.659.309.649.64852,200
18 Aug 20239.509.609.369.399.39852,500
17 Aug 20239.819.859.579.649.641,159,600
16 Aug 20239.709.849.669.819.81864,400
15 Aug 20239.879.909.659.749.741,081,800
14 Aug 20239.779.979.669.959.951,629,800
11 Aug 20239.889.949.619.789.781,198,400
10 Aug 202310.0910.099.789.919.912,290,700
09 Aug 202310.0010.019.8910.0010.002,028,800
08 Aug 202310.9010.979.8410.0910.092,114,300
07 Aug 202311.1611.1810.8611.1211.121,447,900
04 Aug 202311.4211.4211.0711.1811.181,307,500
03 Aug 202311.3411.3911.2411.3311.33752,800
02 Aug 202311.7511.7511.3111.4711.47875,300
01 Aug 202311.8611.9011.6811.8811.88560,100
31 July 202311.8012.0711.8011.9411.94621,900
28 July 202312.2212.3111.7311.8411.841,564,300
27 July 202312.3212.4812.1512.2012.201,276,900
26 July 202312.2012.2812.1412.2612.26833,500
25 July 202312.5212.5212.3112.3412.34655,800
24 July 202312.2512.3512.0712.2012.20601,800
21 July 202312.4912.5012.1812.2512.25743,500
20 July 202312.2512.4012.1712.3712.37846,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...